Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 13.71 | 14.08 | 13.68 | 13.93 | 815,675 | +0.17(+1.25%) |
Oct 30, 2019 | 13.77 | 13.90 | 13.62 | 13.76 | 1,779,707 | -0.08(-0.59%) |
Oct 29, 2019 | 14.12 | 14.16 | 13.80 | 13.84 | 863,523 | -0.27(-1.92%) |
Oct 28, 2019 | 13.92 | 14.18 | 13.91 | 14.11 | 651,268 | +0.21(+1.48%) |
Oct 25, 2019 | 13.81 | 14.06 | 13.69 | 13.90 | 820,945 | +0.15(+1.07%) |
Oct 24, 2019 | 14.04 | 14.06 | 13.73 | 13.76 | 827,119 | -0.24(-1.70%) |
Oct 23, 2019 | 13.90 | 14.04 | 13.78 | 13.99 | 732,577 | +0.08(+0.59%) |
Oct 22, 2019 | 13.89 | 14.13 | 13.71 | 13.91 | 567,873 | -0.07(-0.53%) |
Oct 21, 2019 | 14.10 | 14.23 | 13.96 | 13.99 | 537,383 | -0.07(-0.47%) |
Oct 18, 2019 | 13.85 | 14.19 | 13.75 | 14.05 | 1,074,949 | +0.21(+1.48%) |
Oct 17, 2019 | 13.63 | 13.94 | 13.59 | 13.85 | 1,070,690 | +0.24(+1.75%) |
Oct 16, 2019 | 13.42 | 13.76 | 13.42 | 13.61 | 709,304 | +0.09(+0.64%) |
Oct 15, 2019 | 13.52 | 13.77 | 13.46 | 13.52 | 1,409,003 | +0.01(+0.09%) |
Oct 14, 2019 | 13.71 | 13.80 | 13.48 | 13.51 | 769,148 | -0.20(-1.47%) |
Oct 11, 2019 | 13.59 | 13.81 | 13.36 | 13.71 | 1,075,436 | +0.20(+1.49%) |
Oct 10, 2019 | 13.32 | 13.62 | 13.30 | 13.51 | 1,197,633 | +0.19(+1.42%) |
Oct 09, 2019 | 13.32 | 13.37 | 13.19 | 13.32 | 937,862 | +0.01(+0.06%) |
Oct 08, 2019 | 13.37 | 13.40 | 13.03 | 13.31 | 980,617 | -0.11(-0.80%) |
Oct 07, 2019 | 13.33 | 13.51 | 13.24 | 13.42 | 1,164,246 | +0.11(+0.80%) |
Oct 04, 2019 | 12.97 | 13.38 | 12.91 | 13.31 | 1,442,439 | +0.36(+2.76%) |
Oct 03, 2019 | 12.94 | 13.12 | 12.58 | 12.96 | 1,794,319 | -0.00(-0.03%) |
Oct 02, 2019 | 12.89 | 13.12 | 12.76 | 12.96 | 1,779,999 | +0.07(+0.51%) |
Oct 01, 2019 | 13.37 | 13.45 | 12.75 | 12.89 | 3,021,405 | -0.54(-4.03%) |
Sep 30, 2019 | 13.68 | 13.68 | 12.94 | 13.44 | 3,490,535 | -0.27(-1.98%) |
Sep 27, 2019 | 13.83 | 13.90 | 13.40 | 13.71 | 1,896,625 | -0.12(-0.83%) |
Sep 26, 2019 | 14.49 | 14.49 | 13.73 | 13.82 | 2,678,274 | -0.63(-4.38%) |
Sep 25, 2019 | 14.78 | 14.81 | 14.22 | 14.45 | 1,667,619 | -0.33(-2.22%) |
Sep 24, 2019 | 15.69 | 15.72 | 14.22 | 14.78 | 3,715,189 | -1.03(-6.49%) |
Sep 23, 2019 | 15.74 | 15.89 | 15.68 | 15.81 | 1,061,586 | +0.05(+0.31%) |
Sep 20, 2019 | 16.17 | 16.24 | 15.70 | 15.76 | 2,274,587 | -0.38(-2.34%) |
Sep 19, 2019 | 16.56 | 16.56 | 16.12 | 16.14 | 1,033,264 | -0.44(-2.67%) |
Sep 18, 2019 | 16.61 | 16.83 | 16.46 | 16.58 | 518,099 | -0.05(-0.30%) |
Sep 17, 2019 | 17.00 | 17.00 | 16.43 | 16.63 | 791,807 | -0.37(-2.17%) |
Sep 16, 2019 | 16.48 | 17.20 | 16.48 | 17.00 | 1,090,906 | +0.45(+2.73%) |
Sep 13, 2019 | 16.92 | 16.95 | 16.24 | 16.55 | 1,049,135 | -0.23(-1.37%) |
Sep 12, 2019 | 16.74 | 16.95 | 16.66 | 16.78 | 1,035,582 | -0.02(-0.10%) |
Sep 11, 2019 | 16.46 | 16.82 | 16.34 | 16.79 | 1,536,033 | +0.43(+2.61%) |
Sep 10, 2019 | 15.97 | 16.47 | 15.95 | 16.37 | 1,349,152 | +0.37(+2.31%) |
Sep 09, 2019 | 15.96 | 16.16 | 15.62 | 16.00 | 751,250 | +0.05(+0.31%) |
Sep 06, 2019 | 15.69 | 16.06 | 15.69 | 15.95 | 886,577 | +0.23(+1.46%) |
Sep 05, 2019 | 15.60 | 15.84 | 15.43 | 15.72 | 1,459,713 | +0.46(+3.01%) |
Sep 04, 2019 | 15.23 | 15.44 | 15.08 | 15.26 | 1,345,126 | -0.25(-1.64%) |
Sep 03, 2019 | 15.51 | 16.04 | 15.31 | 15.51 | 1,929,908 | +0.07(+0.48%) |
Aug 30, 2019 | 14.98 | 15.51 | 14.98 | 15.44 | 1,312,758 | +0.57(+3.87%) |
Aug 29, 2019 | 14.60 | 14.90 | 14.58 | 14.86 | 1,065,067 | +0.28(+1.95%) |
Aug 28, 2019 | 14.40 | 14.75 | 14.30 | 14.58 | 1,135,423 | +0.19(+1.29%) |
Aug 27, 2019 | 14.35 | 14.54 | 14.27 | 14.39 | 849,776 | -0.19(-1.33%) |
Aug 26, 2019 | 14.80 | 14.82 | 14.31 | 14.59 | 702,612 | -0.19(-1.32%) |
Aug 23, 2019 | 14.73 | 14.85 | 14.61 | 14.78 | 1,134,360 | +0.06(+0.39%) |
Aug 22, 2019 | 14.62 | 14.79 | 14.59 | 14.73 | 607,203 | +0.15(+1.06%) |
Aug 21, 2019 | 14.73 | 14.73 | 14.40 | 14.57 | 1,053,047 | -0.13(-0.88%) |
Aug 20, 2019 | 14.80 | 14.80 | 14.47 | 14.70 | 867,681 | -0.12(-0.82%) |
Aug 19, 2019 | 14.69 | 14.88 | 14.53 | 14.82 | 803,473 | +0.12(+0.83%) |
Aug 16, 2019 | 15.15 | 15.15 | 14.42 | 14.70 | 1,052,188 | -0.45(-2.99%) |
Aug 15, 2019 | 14.87 | 15.55 | 14.87 | 15.16 | 1,658,208 | +0.36(+2.47%) |
Aug 14, 2019 | 14.61 | 14.96 | 14.32 | 14.79 | 2,174,405 | +0.20(+1.39%) |
Aug 13, 2019 | 14.77 | 15.00 | 14.57 | 14.59 | 1,391,679 | -0.11(-0.72%) |
Aug 12, 2019 | 14.61 | 15.03 | 14.49 | 14.69 | 1,818,901 | -0.01(-0.06%) |
Aug 09, 2019 | 14.49 | 15.13 | 14.49 | 14.70 | 2,486,609 | +0.15(+1.06%) |
Aug 08, 2019 | 16.99 | 17.42 | 14.33 | 14.55 | 5,426,765 | -3.23(-18.15%) |
Aug 07, 2019 | 17.88 | 17.91 | 17.54 | 17.77 | 959,420 | -0.19(-1.04%) |
Aug 06, 2019 | 18.24 | 18.28 | 17.76 | 17.96 | 1,061,253 | -0.28(-1.55%) |
Aug 05, 2019 | 18.07 | 18.57 | 18.03 | 18.24 | 1,527,263 | +0.17(+0.94%) |
Aug 02, 2019 | 17.99 | 18.31 | 17.97 | 18.07 | 1,487,845 | +0.11(+0.59%) |